Get the Stockscreener App
16.31
3.62%
0.57
After Hours:
16.31
Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Price History
The historical daily chart and data for Sumitomo Mitsui Financial Group Inc Adr stock (SMFG), adjusted for splits and dividends, show that the latest closing stock price as of August 12, 2025, is $16.31.
- Sumitomo Mitsui Financial Group Inc Adr all-time high stock price is $16.74, occurred on March 21, 2025.
- The lowest Sumitomo Mitsui Financial Group Inc Adr stock price recorded was $4.495 on March 18, 2020. Since then, Sumitomo Mitsui Financial Group Inc Adr's stock price has risen over 262.85% to $16.31 now.
- The 52-week high stock price for SMFG is $16.74, representing a 2.64% increase from the current share price, occurred on March 21, 2025.
- The 52-week low stock price for SMFG is $11.83, indicating a -27.47% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Sumitomo Mitsui Financial Group Inc Adr (SMFG) stock in the beginning of 2024 was $6.93. The stock closed the year at $8.02, a gain of over 15.73% for the year.
The table below shows more information about SMFG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 12, 2025 | $16.34 | $16.11 | $0.225 | 1,775,598.0 | +3.62% |
| Aug 11, 2025 | $15.94 | $15.73 | $0.21 | 3,001,386.0 | -0.82% |
| Aug 08, 2025 | $15.88 | $15.71 | $0.17 | 1,357,263.0 | +1.80% |
| Aug 07, 2025 | $15.74 | $15.56 | $0.185 | 1,512,481.0 | +0.84% |
| Aug 06, 2025 | $15.49 | $15.34 | $0.155 | 1,378,521.0 | +1.78% |
| Aug 05, 2025 | $15.27 | $15.10 | $0.1699 | 1,797,056.0 | -0.33% |
| Aug 04, 2025 | $15.24 | $15.11 | $0.13 | 2,967,990.0 | +1.13% |
| Aug 01, 2025 | $15.36 | $14.92 | $0.44 | 2,421,488.0 | -0.46% |
| Jul 31, 2025 | $15.30 | $15.01 | $0.29 | 3,965,809.0 | -1.37% |
| Jul 30, 2025 | $15.54 | $15.31 | $0.23 | 2,541,595.0 | -0.39% |
| Jul 29, 2025 | $15.52 | $15.38 | $0.14 | 1,487,874.0 | -0.77% |
| Jul 28, 2025 | $15.69 | $15.51 | $0.185 | 1,628,065.0 | -4.31% |
| Jul 25, 2025 | $16.23 | $16.11 | $0.12 | 1,223,678.0 | -0.06% |
| Jul 24, 2025 | $16.37 | $16.23 | $0.135 | 1,711,304.0 | +1.69% |
| Jul 23, 2025 | $15.97 | $15.91 | $0.06 | 913,874.0 | +6.32% |
| Jul 22, 2025 | $15.08 | $14.86 | $0.22 | 3,615,786.0 | +1.90% |
| Jul 21, 2025 | $14.88 | $14.64 | $0.24 | 1,921,210.0 | +1.45% |
| Jul 18, 2025 | $14.69 | $14.51 | $0.175 | 2,381,115.0 | -1.62% |
| Jul 17, 2025 | $14.78 | $14.57 | $0.205 | 2,370,052.0 | +1.16% |
| Jul 16, 2025 | $14.61 | $14.40 | $0.21 | 3,305,473.0 | -0.68% |
| Jul 15, 2025 | $14.81 | $14.66 | $0.1481 | 1,697,560.0 | -1.01% |
Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sumitomo Mitsui Financial Group Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SMFG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sumitomo Mitsui Financial Group Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $16.34 | $14.92 | $1.42 | 17,987,381.0 | +7.73% |
| Jul, 2025 | $16.37 | $14.40 | $1.97 | 49,210,422.0 | +0.20% |
| Jun, 2025 | $15.50 | $14.55 | $0.95 | 31,696,682.0 | -1.95% |
| May, 2025 | $15.45 | $13.59 | $1.86 | 44,034,721.0 | +8.52% |
| Apr, 2025 | $15.23 | $11.83 | $3.40 | 56,846,839.0 | -8.15% |
| Mar, 2025 | $16.74 | $14.71 | $2.03 | 20,449,334.0 | +0.98% |
| Feb, 2025 | $15.83 | $14.52 | $1.31 | 29,262,658.0 | +2.89% |
| Jan, 2025 | $15.42 | $14.00 | $1.42 | 31,070,377.0 | +2.69% |
Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.56 | $13.93 | $1.63 | 27,860,832.0 | -1.76% |
| Nov, 2024 | $14.81 | $12.83 | $1.98 | 16,163,371.0 | +15.97% |
| Oct, 2024 | $13.22 | $12.19 | $1.04 | 27,663,225.0 | +1.11% |
| Sep, 2024 | $13.55 | $12.14 | $1.41 | 28,549,708.0 | -4.54% |
| Aug, 2024 | $14.31 | $10.74 | $3.57 | 40,213,088.0 | -8.63% |
| Jul, 2024 | $14.53 | $13.40 | $1.13 | 17,254,111.0 | +7.98% |
| Jun, 2024 | $13.42 | $12.48 | $0.94 | 15,182,050.0 | +2.29% |
| May, 2024 | $13.12 | $11.33 | $1.79 | 16,117,974.0 | +15.81% |
| Apr, 2024 | $11.79 | $11.05 | $0.74 | 19,844,064.0 | -3.82% |
| Mar, 2024 | $12.46 | $11.18 | $1.27 | 25,590,353.0 | +5.66% |
| Feb, 2024 | $11.23 | $10.10 | $1.13 | 35,983,934.0 | +8.26% |
| Jan, 2024 | $10.47 | $9.56 | $0.905 | 30,126,910.0 | +6.30% |
Sumitomo Mitsui Financial Group Inc Adr Stock (SMFG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.18 | $9.16 | $1.02 | 53,993,670.0 | -1.93% |
| Nov, 2023 | $10.21 | $9.03 | $1.18 | 42,489,361.0 | +2.07% |
| Oct, 2023 | $10.04 | $9.40 | $0.635 | 43,622,059.0 | -1.83% |
| Sep, 2023 | $10.58 | $9.28 | $1.30 | 32,360,520.0 | +8.24% |
| Aug, 2023 | $9.26 | $8.55 | $0.7084 | 26,864,398.0 | -2.36% |
| Jul, 2023 | $9.58 | $8.61 | $0.97 | 36,238,600.0 | +8.37% |
| Jun, 2023 | $8.63 | $8.16 | $0.47 | 37,347,578.0 | +6.70% |
| May, 2023 | $8.62 | $7.79 | $0.83 | 53,158,726.0 | -1.83% |
| Apr, 2023 | $8.59 | $8.01 | $0.58 | 54,808,757.0 | +2.63% |
| Mar, 2023 | $9.18 | $7.53 | $1.65 | 105,630,372.0 | -8.36% |
| Feb, 2023 | $8.90 | $8.25 | $0.65 | 52,652,276.0 | -0.34% |
| Jan, 2023 | $9.04 | $7.93 | $1.11 | 83,295,908.0 | +9.23% |
1.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):